Mr D I Y Group M Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.770	1.800	1.750	1.780	1.586	15,593,600
2024-05-07	1.700	1.800	1.700	1.770	1.578	45,019,000
2024-05-06	1.680	1.730	1.670	1.700	1.515	25,216,801
2024-05-03	1.670	1.680	1.640	1.680	1.497	19,116,301
2024-05-02	1.560	1.700	1.550	1.660	1.479	28,364,500
2024-04-30	1.580	1.590	1.560	1.560	1.390	10,381,900
2024-04-29	1.540	1.590	1.540	1.570	1.399	12,359,000
2024-04-26	1.520	1.550	1.520	1.540	1.373	5,794,200
2024-04-25	1.540	1.540	1.510	1.520	1.355	7,291,600
2024-04-24	1.510	1.530	1.500	1.520	1.355	6,506,700
2024-04-23	1.490	1.510	1.480	1.500	1.337	13,552,400
2024-04-22	1.460	1.490	1.450	1.490	1.328	7,671,300
2024-04-19	1.490	1.490	1.460	1.460	1.301	12,757,400
2024-04-18	1.490	1.510	1.480	1.490	1.328	11,553,200
2024-04-17	1.510	1.530	1.490	1.500	1.337	6,603,700
2024-04-16	1.480	1.510	1.450	1.490	1.328	17,582,900
2024-04-15	1.480	1.500	1.480	1.480	1.319	9,678,300
2024-04-12	1.500	1.520	1.490	1.490	1.328	10,652,700
2024-04-09	1.500	1.540	1.490	1.500	1.337	10,084,600
2024-04-08	1.510	1.520	1.500	1.500	1.337	5,350,800
2024-04-05	1.480	1.510	1.470	1.510	1.346	6,318,900
2024-04-04	1.480	1.500	1.480	1.480	1.319	9,091,400
2024-04-03	1.510	1.520	1.470	1.480	1.319	10,935,900
2024-04-02	1.500	1.530	1.480	1.510	1.346	6,804,500
2024-04-01	1.490	1.500	1.480	1.490	1.328	3,548,500
2024-03-29	1.500	1.510	1.480	1.490	1.328	8,435,200
2024-03-27	1.490	1.500	1.460	1.500	1.337	13,226,900
2024-03-26	1.480	1.490	1.470	1.480	1.319	11,072,800
2024-03-25	1.490	1.500	1.470	1.480	1.319	7,074,200
2024-03-22	1.480	1.500	1.470	1.490	1.328	9,990,700
2024-03-21	1.480	1.510	1.480	1.480	1.319	14,451,100
2024-03-20	1.490	1.500	1.470	1.490	1.328	6,853,600
2024-03-19	1.490	1.500	1.480	1.490	1.328	14,946,100
2024-03-18	1.470	1.520	1.470	1.490	1.328	14,055,400
2024-03-15	1.490	1.490	1.450	1.470	1.310	73,295,102
2024-03-14	1.480	1.500	1.450	1.490	1.328	11,044,800
2024-03-13	1.480	1.490	1.450	1.480	1.319	12,457,500
2024-03-12	1.500	1.500	1.470	1.480	1.319	11,874,300
2024-03-11	1.500	1.520	1.480	1.500	1.337	7,744,100
2024-03-08	1.490	1.510	1.470	1.500	1.337	8,054,800
2024-03-07	1.510	1.540	1.490	1.500	1.328	13,793,600
2024-03-06	1.540	1.550	1.500	1.510	1.337	7,353,100
2024-03-05	1.550	1.560	1.500	1.540	1.363	7,268,500
2024-03-04	1.570	1.590	1.550	1.550	1.372	12,891,100
2024-03-01	1.560	1.580	1.540	1.570	1.390	7,797,200
2024-02-29	1.580	1.600	1.540	1.560	1.381	16,586,000
2024-02-28	1.600	1.610	1.560	1.570	1.390	16,595,900
2024-02-27	1.560	1.600	1.550	1.600	1.417	16,579,699
2024-02-26	1.550	1.570	1.540	1.570	1.390	24,525,000
2024-02-23	1.530	1.530	1.470	1.530	1.355	8,923,900
2024-02-22	1.540	1.540	1.510	1.520	1.346	6,311,800
2024-02-21	1.560	1.560	1.510	1.540	1.363	12,956,100
2024-02-20	1.550	1.560	1.520	1.560	1.381	11,400,500
2024-02-19	1.510	1.560	1.490	1.550	1.372	14,247,300
2024-02-16	1.450	1.520	1.440	1.510	1.337	13,249,000
2024-02-15	1.450	1.470	1.430	1.450	1.284	6,548,900
2024-02-14	1.430	1.460	1.430	1.460	1.293	6,412,500
2024-02-13	1.410	1.450	1.400	1.450	1.284	8,076,100
2024-02-09	1.440	1.440	1.410	1.410	1.248	1,517,600
2024-02-08	1.430	1.450	1.420	1.440	1.275	4,241,100

← NewerPage 11 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0200 MYR
2026-08-24	0.0130 MYR
2026-06-08	0.0160 MYR
2026-04-22	0.0200 MYR
2026-03-09	0.0180 MYR
2025-11-27	0.0130 MYR
2025-08-28	0.0150 MYR
2025-06-06	0.0140 MYR
2025-03-13	0.0180 MYR
2024-11-28	0.0100 MYR
2024-08-29	0.0120 MYR
2024-05-30	0.0100 MYR
2024-03-08	0.0100 MYR
2023-12-04	0.0080 MYR
2023-08-29	0.0080 MYR
2023-05-30	0.0060 MYR
2023-03-02	0.0060 MYR
2022-11-25	0.0050 MYR
2022-08-24	0.0061 MYR
2022-06-02	0.0070 MYR
2022-03-03	0.0090 MYR
2021-11-29	0.0065 MYR
2021-08-26	0.0060 MYR
2021-05-20	0.0080 MYR
2021-03-11	0.0070 MYR
2020-11-30	0.0073 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.